Australia markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
269.29-9.98 (-3.57%)
At close: 04:00PM EDT
269.40 +0.11 (+0.04%)
After hours: 05:38PM EDT
In the money
Show:ListStraddle
Strike:280.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240719C002800002024-07-19 10:13AM EDT2024-07-190.050.001.35-2.00-97.56%491,20467.97%
NXPI240726C002800002024-07-19 3:50PM EDT2024-07-265.505.205.70-3.10-36.05%947261.04%
NXPI240802C002800002024-07-19 3:50PM EDT2024-08-027.046.407.10-7.16-50.42%10550.93%
NXPI240809C002800002024-06-28 12:09PM EDT2024-08-099.457.109.400.00-6652.50%
NXPI240816C002800002024-07-19 3:34PM EDT2024-08-169.608.308.80-2.10-17.95%339543.69%
NXPI240823C002800002024-07-17 10:14AM EDT2024-08-2321.858.2010.800.00-1145.29%
NXPI240920C002800002024-07-19 3:55PM EDT2024-09-2012.3012.3012.90-4.70-27.65%1731038.72%
NXPI241018C002800002024-07-19 2:31PM EDT2024-10-1816.1015.1015.80-4.30-21.08%55537.71%
NXPI241220C002800002024-07-17 3:50PM EDT2024-12-2029.0022.0024.700.00-721741.79%
NXPI250117C002800002024-07-17 10:40AM EDT2025-01-1739.5024.0026.200.00-1026440.43%
NXPI250620C002800002024-07-19 2:10PM EDT2025-06-2036.1034.3035.80-4.70-11.52%213839.10%
NXPI260116C002800002024-07-19 1:54PM EDT2026-01-1645.2043.9045.90-15.86-25.97%621538.42%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240719P002800002024-07-19 3:48PM EDT2024-07-199.709.7012.30+6.80+234.48%219253.66%
NXPI240726P002800002024-07-19 3:53PM EDT2024-07-2615.8815.5016.30+4.98+45.69%47859.28%
NXPI240809P002800002024-07-18 11:40AM EDT2024-08-0911.5015.5018.000.00-2144.21%
NXPI240816P002800002024-07-19 1:29PM EDT2024-08-1617.8018.0018.60+4.20+30.88%414140.58%
NXPI240830P002800002024-07-17 11:26AM EDT2024-08-308.4519.1020.300.00-101338.09%
NXPI240920P002800002024-07-19 2:35PM EDT2024-09-2021.9021.4022.10+5.30+31.93%612835.32%
NXPI241018P002800002024-07-19 2:49PM EDT2024-10-1823.2023.6024.30+3.40+17.17%49633.60%
NXPI241220P002800002024-07-17 10:56AM EDT2024-12-2017.6028.8031.300.00-422835.94%
NXPI250117P002800002024-07-19 3:04PM EDT2025-01-1729.2230.1031.50+3.12+11.95%113933.34%
NXPI250620P002800002024-07-17 12:57PM EDT2025-06-2031.2537.3040.000.00-118632.81%
NXPI260116P002800002024-03-25 9:30AM EDT2026-01-1658.9055.700.000.00-540.00%